-
5 DAY PERFORMANCE
+0.57% -
1 MONTH PERFORMANCE
+0.47% -
3 MONTH PERFORMANCE
+0.95% -
6 MONTH PERFORMANCE
-0.09% -
YEAR-TO-DATE PERFORMANCE
+0.47% -
1 YEAR PERFORMANCE
+0.95%
dMY Squared Technology Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 109 | $24.91 M |
| 11/26/2024 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 300 | $25.02 M |
| 11/25/2024 | $10.53 | $10.64 (1.04%) | $10.70 | $10.53 | 1,600 | $24.88 M |
| 11/22/2024 | $10.56 | $10.59 (0.28%) | $10.59 | $10.55 | 1,286 | $24.77 M |
| 11/21/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 104 | $24.88 M |
| 11/20/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $24.88 M |
| 11/19/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 202 | $24.88 M |
| 11/18/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 303 | $24.88 M |
| 11/15/2024 | $10.60 | $10.55 (-0.47%) | $10.64 | $10.55 | 1,521 | $24.67 M |
| 11/14/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $24.79 M |
| 11/13/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $24.79 M |
| 11/12/2024 | $10.53 | $10.60 (0.66%) | $10.60 | $10.53 | 1,647 | $24.79 M |
| 11/11/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $24.79 M |
| 11/08/2024 | $10.59 | $10.60 (0.09%) | $10.60 | $10.55 | 14,600 | $41.53 M |
| 11/07/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $41.53 M |
| 11/06/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $41.53 M |
| 11/05/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $41.53 M |
| 11/04/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 400 | $41.53 M |
| 11/01/2024 | $10.65 | $10.58 (-0.66%) | $10.65 | $10.54 | 3,800 | $41.46 M |
| 10/31/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 500 | $41.53 M |
| 10/30/2024 | $10.54 | $10.58 (0.38%) | $10.58 | $10.54 | 5,649 | $41.46 M |
| 10/29/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $41.53 M |
| 10/28/2024 | $10.54 | $10.60 (0.57%) | $10.60 | $10.54 | 800 | $41.53 M |
| 10/25/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 406 | $41.77 M |
| 10/24/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $41.50 M |
| 10/23/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 100 | $41.50 M |
| 10/22/2024 | $10.57 | $10.60 (0.28%) | $10.60 | $10.57 | 800 | $41.53 M |
| 10/21/2024 | $10.63 | $10.54 (-0.85%) | $10.70 | $10.54 | 19,100 | $41.30 M |
| 10/18/2024 | $10.55 | $10.55 (0%) | $10.60 | $10.55 | 43,704 | $41.34 M |
| 10/17/2024 | $10.53 | $10.64 (1.04%) | $10.64 | $10.53 | 1,309 | $41.69 M |
| 10/16/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $41.53 M |
| 10/15/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $41.53 M |
| 10/14/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.55 | 26,616 | $41.53 M |
| 10/11/2024 | $10.60 | $10.53 (-0.66%) | $10.60 | $10.53 | 8,300 | $41.26 M |
| 10/10/2024 | $10.61 | $10.53 (-0.75%) | $10.61 | $10.53 | 3,843 | $41.26 M |
| 10/09/2024 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 0 | $41.73 M |
| 10/08/2024 | $10.60 | $10.65 (0.47%) | $10.65 | $10.60 | 1,400 | $41.73 M |
| 10/07/2024 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 0 | $41.73 M |
| 10/04/2024 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 0 | $41.73 M |
| 10/03/2024 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 0 | |
| 10/02/2024 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 210 | $41.73 M |
| 10/01/2024 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 1,004 | $41.73 M |
| 09/30/2024 | $10.64 | $10.73 (0.85%) | $10.73 | $10.64 | 300 | $42.04 M |
| 09/27/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $41.69 M |
| 09/26/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $41.69 M |
| 09/25/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | |
| 09/24/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $41.69 M |
| 09/23/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $41.69 M |
| 09/20/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | |
| 09/19/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $41.69 M |
| 09/18/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $41.69 M |
| 09/17/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $41.69 M |
| 09/16/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $41.69 M |
| 09/13/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $41.69 M |
| 09/12/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | |
| 09/11/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | |
| 09/10/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $41.69 M |
| 09/09/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $41.69 M |
| 09/06/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 100 | $41.69 M |
| 09/05/2024 | $10.65 | $10.60 (-0.47%) | $10.65 | $10.60 | 302 | $41.53 M |
| 09/04/2024 | $10.65 | $10.60 (-0.47%) | $10.65 | $10.60 | 506 | $41.53 M |
| 09/03/2024 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 211 | $41.57 M |
| 08/30/2024 | $10.65 | $10.65 (0%) | $10.65 | $10.60 | 1,609 | $41.73 M |
| 08/29/2024 | $10.59 | $10.74 (1.42%) | $10.75 | $10.59 | 6,822 | $42.08 M |
| 08/28/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 137 | $41.34 M |